WPP.L - WPP plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20191.000,001.024,50999,721.008,001.008,005.198.622
19 sept. 20191.007,001.014,00999,801.010,001.010,002.185.910
18 sept. 20191.000,001.010,50995,001.005,501.005,503.673.621
17 sept. 20191.012,001.015,00992,40998,60998,607.327.538
16 sept. 20191.026,501.031,861.015,001.016,501.016,502.712.344
13 sept. 20191.022,001.040,001.018,501.038,001.038,003.201.976
12 sept. 20191.040,001.047,001.018,001.024,001.024,006.749.816
11 sept. 20191.021,501.046,501.021,501.036,501.036,504.002.062
10 sept. 2019992,801.028,00992,401.018,501.018,504.668.677
09 sept. 2019988,80999,00976,60998,20998,202.414.769
06 sept. 2019974,20984,40972,20983,80983,801.689.418
05 sept. 2019971,40976,80965,40971,40971,402.153.640
04 sept. 2019964,80974,60962,40965,60965,602.356.710
03 sept. 2019969,80974,00960,60969,00969,001.715.738
02 sept. 2019966,60974,60962,09968,20968,201.896.527
30 ago. 2019969,40973,40964,47970,20970,202.293.509
29 ago. 2019950,00975,80949,60972,00972,002.598.044
28 ago. 2019948,00956,40938,40950,80950,802.300.430
27 ago. 2019951,20951,60936,10947,20947,203.264.424
23 ago. 2019960,80971,80952,20952,20952,202.372.012
22 ago. 2019952,00964,20949,60960,40960,402.148.482
21 ago. 2019943,00962,60943,00956,20956,202.491.996
20 ago. 2019956,60967,40940,00942,60942,605.876.012
19 ago. 2019959,40964,80955,10959,20959,203.427.896
16 ago. 2019943,00954,80930,20952,60952,602.998.896
15 ago. 2019953,00960,40929,80937,00937,004.187.118
14 ago. 2019970,80977,20947,80955,00955,003.681.334
13 ago. 2019966,60986,00961,20976,00976,009.669.450
12 ago. 2019988,40994,20966,20971,00971,004.468.114
09 ago. 2019995,001.007,00967,39981,00981,008.244.608
08 ago. 2019916,60921,00907,60915,00915,006.243.350
07 ago. 2019905,00916,60897,60912,20912,202.948.517
06 ago. 2019899,80917,00899,80904,60904,603.879.852
05 ago. 2019928,80928,80903,00910,60910,604.027.341
02 ago. 2019962,20963,40932,60937,20937,204.678.550
01 ago. 2019966,00987,60966,00975,60975,602.270.776
31 jul. 2019972,60983,80970,40970,40970,402.603.866
30 jul. 2019973,00982,85969,80976,00976,003.458.914
29 jul. 2019956,80978,40956,00973,00973,002.929.803
26 jul. 2019948,40958,20946,60958,20958,202.073.817
25 jul. 2019944,20950,60938,20946,60946,603.729.183
24 jul. 2019929,00940,00923,40936,60936,602.623.915
23 jul. 2019931,20935,20926,00926,00926,006.677.363
22 jul. 2019917,20925,80911,20924,60924,602.841.504
19 jul. 2019929,00930,20904,00916,80916,806.138.808
18 jul. 2019941,80942,60933,40937,80937,802.638.623
17 jul. 2019961,20961,20939,40942,20942,203.217.251
16 jul. 2019958,80961,00952,00960,00960,006.473.926
15 jul. 2019958,40964,00948,80955,60955,606.688.208
12 jul. 2019955,20965,60954,20961,40961,403.085.629
11 jul. 2019963,60966,80955,00955,20955,203.897.285
10 jul. 2019976,00977,20953,80961,00961,004.669.704
09 jul. 2019981,40983,80970,60980,60980,603.613.417
08 jul. 2019992,60996,20981,80982,20982,203.641.860
05 jul. 2019993,40998,60988,40992,60992,603.462.345
04 jul. 2019991,001.001,50991,00992,00992,001.488.565
03 jul. 2019991,801.010,00986,60994,40994,403.855.302
02 jul. 20191.013,001.017,00984,80990,00990,005.041.097
01 jul. 2019998,801.017,00994,401.012,001.012,004.252.659
28 jun. 2019977,00991,40974,00990,20990,202.716.003
27 jun. 2019980,20983,20971,80979,00979,002.075.615
26 jun. 2019971,00977,80965,40977,20977,203.948.934
25 jun. 2019966,00974,80962,60972,00972,003.163.403
24 jun. 2019969,60976,80960,80968,60968,602.906.175
21 jun. 2019985,40991,40969,00972,40972,4011.649.058
20 jun. 2019991,20999,40984,60984,60984,603.294.917
19 jun. 2019986,00990,40979,40989,40989,407.599.634
18 jun. 2019970,60988,80965,80987,00987,004.393.798
17 jun. 2019959,80979,20955,40973,80973,803.239.239
14 jun. 2019957,40964,80955,00960,40960,402.970.797
13 jun. 2019965,00969,00957,60957,60957,603.588.928
13 jun. 201937.3 Dividendo
12 jun. 2019997,601.005,00995,001.001,50964,202.380.404
11 jun. 2019996,401.003,00994,001.003,00965,642.638.073
10 jun. 2019981,60999,60981,60998,40961,222.153.040
07 jun. 2019972,20993,40970,80988,40951,594.140.002
06 jun. 2019967,80974,20963,00970,80934,642.660.185
05 jun. 2019973,20974,00962,40967,00930,983.177.202
04 jun. 2019955,20974,60951,60969,60933,497.632.576
03 jun. 2019937,00960,80933,00960,80925,024.523.595
31 may. 2019947,20949,80935,00941,20906,153.162.635
30 may. 2019951,00958,20949,20957,80922,132.652.620
29 may. 2019954,80957,40943,00948,40913,082.813.194
28 may. 2019942,80962,20940,20962,20926,365.584.015
24 may. 2019951,40960,60948,80951,40915,972.735.661
23 may. 2019961,40964,80937,80947,00911,733.261.489
22 may. 2019955,40973,20955,00966,40930,414.111.003
21 may. 2019959,80962,00948,20957,80922,133.520.311
20 may. 2019961,40971,20950,80952,20916,742.616.129
17 may. 2019966,40966,60950,40962,80926,942.091.960
16 may. 2019954,80962,80948,20961,60925,791.810.678
15 may. 2019955,80956,40939,40956,00920,392.411.543
14 may. 2019947,40954,60945,40952,40916,932.151.980
13 may. 2019960,80960,80936,40939,80904,802.705.539
10 may. 2019963,40976,60959,20962,60926,752.662.839
09 may. 2019965,40971,80959,40959,80924,053.201.607
08 may. 2019962,00977,20957,40971,60935,414.173.558
07 may. 2019964,60978,60956,40965,00929,065.257.946
03 may. 2019971,00981,40966,00978,00941,583.955.653
02 may. 2019960,00982,20953,80973,60937,344.679.445
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines